Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.22 | 86.75 | 84.58 | 85.16 | 926,688 | -1.11(-1.29%) |
Apr 27, 2018 | 88.16 | 88.29 | 84.87 | 86.27 | 976,825 | -1.31(-1.49%) |
Apr 26, 2018 | 85.11 | 87.87 | 84.00 | 87.58 | 1,164,323 | +2.90(+3.43%) |
Apr 25, 2018 | 87.38 | 88.11 | 84.38 | 84.67 | 1,084,298 | -2.71(-3.10%) |
Apr 24, 2018 | 90.28 | 91.49 | 86.27 | 87.38 | 912,294 | -2.76(-3.06%) |
Apr 23, 2018 | 91.06 | 91.98 | 89.46 | 90.14 | 792,490 | -0.82(-0.90%) |
Apr 20, 2018 | 91.49 | 92.46 | 90.43 | 90.96 | 950,284 | -0.68(-0.74%) |
Apr 19, 2018 | 94.68 | 94.93 | 90.99 | 91.64 | 1,218,520 | -4.40(-4.58%) |
Apr 18, 2018 | 94.83 | 97.25 | 94.83 | 96.04 | 783,456 | +1.06(+1.12%) |
Apr 17, 2018 | 95.75 | 97.88 | 94.78 | 94.97 | 784,494 | -0.39(-0.41%) |
Apr 16, 2018 | 96.04 | 96.43 | 93.43 | 95.36 | 775,340 | -0.73(-0.75%) |
Apr 13, 2018 | 99.67 | 100.05 | 95.27 | 96.09 | 940,691 | -3.29(-3.31%) |
Apr 12, 2018 | 97.59 | 100.58 | 95.94 | 99.38 | 1,141,012 | +2.51(+2.60%) |
Apr 11, 2018 | 96.18 | 98.07 | 95.65 | 96.86 | 1,045,742 | -0.68(-0.69%) |
Apr 10, 2018 | 97.39 | 98.21 | 95.26 | 97.54 | 1,134,783 | +1.89(+1.97%) |
Apr 09, 2018 | 95.75 | 97.47 | 94.84 | 95.65 | 960,222 | +0.58(+0.61%) |
Apr 06, 2018 | 98.65 | 100.54 | 93.72 | 95.07 | 1,152,684 | -2.93(-2.99%) |
Apr 05, 2018 | 98.46 | 101.12 | 97.77 | 98.00 | 1,026,133 | +0.60(+0.62%) |
Apr 04, 2018 | 90.43 | 98.26 | 89.80 | 97.39 | 1,484,507 | +3.00(+3.18%) |
Apr 03, 2018 | 95.51 | 96.38 | 92.32 | 94.39 | 1,717,923 | +0.05(+0.05%) |
Apr 02, 2018 | 96.81 | 98.12 | 93.38 | 94.35 | 1,247,772 | -3.34(-3.42%) |
Mar 29, 2018 | 97.68 | 97.68 | 97.68 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.87 | 100.87 | 95.75 | 96.33 | 1,922,252 | -5.51(-5.41%) |
Mar 27, 2018 | 104.45 | 104.69 | 101.21 | 101.84 | 1,291,498 | -1.98(-1.91%) |
Mar 26, 2018 | 104.11 | 106.48 | 102.60 | 103.82 | 1,530,839 | +2.03(+2.00%) |
Mar 23, 2018 | 106.58 | 107.50 | 101.65 | 101.79 | 1,396,375 | -4.79(-4.49%) |
Mar 22, 2018 | 109.63 | 109.92 | 106.19 | 106.58 | 1,243,627 | -4.59(-4.13%) |
Mar 21, 2018 | 113.06 | 115.38 | 110.59 | 111.17 | 1,480,059 | -0.99(-0.88%) |
Mar 20, 2018 | 109.24 | 113.59 | 107.89 | 112.17 | 2,643,848 | +6.75(+6.40%) |
Mar 19, 2018 | 110.26 | 110.30 | 100.73 | 105.42 | 5,624,014 | -14.51(-12.10%) |
Mar 16, 2018 | 119.44 | 120.72 | 118.96 | 119.93 | 831,552 | +0.44(+0.36%) |
Mar 15, 2018 | 121.43 | 122.44 | 118.04 | 119.49 | 943,046 | -2.18(-1.79%) |
Mar 14, 2018 | 122.10 | 123.22 | 121.04 | 121.67 | 686,047 | -0.38(-0.31%) |
Mar 13, 2018 | 125.09 | 125.28 | 120.89 | 122.05 | 992,578 | -2.08(-1.67%) |
Mar 12, 2018 | 129.44 | 130.07 | 123.88 | 124.12 | 1,392,164 | -3.53(-2.76%) |
Mar 09, 2018 | 122.19 | 128.33 | 122.19 | 127.65 | 1,653,010 | +6.96(+5.77%) |
Mar 08, 2018 | 121.66 | 122.87 | 119.50 | 120.69 | 870,143 | +0.24(+0.20%) |
Mar 07, 2018 | 120.84 | 120.45 | 1,050,558 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.87 | 119.82 | 115.62 | 118.08 | 1,394,477 | +1.64(+1.41%) |
Mar 05, 2018 | 117.07 | 118.34 | 115.23 | 116.44 | 1,980,977 | -3.00(-2.51%) |
Mar 02, 2018 | 118.37 | 121.61 | 116.15 | 119.44 | 1,941,289 | -1.93(-1.59%) |
Mar 01, 2018 | 124.75 | 125.33 | 120.85 | 121.37 | 1,868,816 | -4.11(-3.27%) |
Feb 28, 2018 | 126.30 | 127.70 | 124.12 | 125.48 | 1,167,176 | -0.24(-0.19%) |
Feb 27, 2018 | 127.07 | 128.52 | 125.14 | 125.72 | 1,316,632 | -1.47(-1.16%) |
Feb 26, 2018 | 126.30 | 128.57 | 123.25 | 127.19 | 2,671,465 | +1.14(+0.90%) |
Feb 23, 2018 | 128.09 | 132.92 | 124.46 | 126.06 | 7,947,344 | -23.68(-15.82%) |
Feb 22, 2018 | 149.74 | 2,595,396 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.46 | 160.33 | 150.32 | 150.42 | 1,885,904 | -5.32(-3.41%) |
Feb 20, 2018 | 149.79 | 157.47 | 149.45 | 155.74 | 1,880,415 | +5.95(+3.97%) |
Feb 16, 2018 | 149.79 | 149.79 | 149.79 | 0 | -6.81(-4.35%) | |
Feb 15, 2018 | 158.68 | 159.26 | 153.32 | 156.60 | 1,945,435 | +2.75(+1.79%) |
Feb 14, 2018 | 153.95 | 162.12 | 151.38 | 153.85 | 3,872,527 | +12.62(+8.93%) |
Feb 13, 2018 | 142.10 | 142.44 | 139.41 | 141.23 | 832,003 | -1.79(-1.25%) |
Feb 12, 2018 | 141.23 | 145.97 | 140.46 | 143.02 | 1,496,543 | +4.45(+3.21%) |
Feb 09, 2018 | 136.50 | 141.52 | 132.53 | 138.58 | 2,155,606 | +3.43(+2.54%) |
Feb 08, 2018 | 144.96 | 145.97 | 134.95 | 135.14 | 2,018,781 | -9.91(-6.83%) |
Feb 07, 2018 | 150.22 | 150.27 | 142.83 | 145.05 | 1,358,349 | -5.22(-3.47%) |
Feb 06, 2018 | 136.30 | 151.53 | 135.72 | 150.27 | 2,028,933 | +5.70(+3.94%) |
Feb 05, 2018 | 146.99 | 150.56 | 141.14 | 144.57 | 1,926,955 | -6.09(-4.04%) |
Feb 02, 2018 | 152.40 | 155.64 | 147.43 | 150.66 | 2,015,309 | +0.82(+0.55%) |
Feb 01, 2018 | 152.35 | 152.73 | 147.04 | 149.84 | 1,927,901 | -4.25(-2.76%) |
Jan 31, 2018 | 159.65 | 161.34 | 152.25 | 154.09 | 1,607,516 | -4.64(-2.92%) |
Jan 30, 2018 | 152.98 | 159.60 | 148.97 | 158.73 | 1,783,880 | +1.35(+0.86%) |
Jan 29, 2018 | 164.34 | 164.77 | 152.98 | 157.38 | 3,124,302 | -7.40(-4.49%) |
Jan 26, 2018 | 159.50 | 165.06 | 152.98 | 164.77 | 3,757,901 | +2.13(+1.31%) |
Jan 25, 2018 | 175.55 | 175.55 | 161.63 | 162.65 | 2,905,068 | -9.91(-5.74%) |
Jan 24, 2018 | 184.64 | 185.60 | 167.82 | 172.56 | 3,641,516 | -10.49(-5.73%) |
Jan 23, 2018 | 193.34 | 193.43 | 181.98 | 183.04 | 2,202,508 | -9.33(-4.85%) |
Jan 22, 2018 | 197.21 | 197.86 | 188.51 | 192.37 | 1,631,123 | -4.50(-2.28%) |
Jan 19, 2018 | 199.62 | 201.94 | 195.76 | 196.87 | 824,591 | -1.88(-0.95%) |
Jan 18, 2018 | 197.40 | 201.27 | 196.29 | 198.75 | 975,569 | +2.08(+1.06%) |
Jan 17, 2018 | 192.42 | 198.17 | 192.42 | 196.68 | 1,049,331 | +4.88(+2.55%) |
Jan 16, 2018 | 193.34 | 194.79 | 190.06 | 191.79 | 989,072 | +1.74(+0.92%) |
Jan 12, 2018 | 190.05 | 190.05 | 190.05 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.36 | 191.41 | 186.62 | 191.21 | 593,581 | +5.03(+2.70%) |
Jan 10, 2018 | 186.19 | 736,932 | -2.17(-1.15%) | |||
Jan 09, 2018 | 189.42 | 191.60 | 184.20 | 188.36 | 1,394,092 | +0.00(+0.00%) |
Jan 08, 2018 | 173.81 | 190.68 | 171.20 | 188.36 | 2,071,494 | +15.03(+8.67%) |
Jan 05, 2018 | 172.51 | 175.60 | 171.89 | 173.33 | 576,021 | +2.71(+1.59%) |
Jan 04, 2018 | 175.75 | 177.87 | 169.22 | 170.62 | 735,359 | -3.77(-2.16%) |
Jan 03, 2018 | 168.59 | 176.41 | 168.35 | 174.39 | 929,789 | +6.43(+3.83%) |
Jan 02, 2018 | 167.87 | 170.48 | 166.32 | 167.96 | 579,480 | +1.06(+0.64%) |
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |
Dec 01, 2017 | 173.01 | 173.78 | 166.63 | 170.78 | 1,394,882 | -4.16(-2.38%) |
Nov 30, 2017 | 179.00 | 179.00 | 173.61 | 174.94 | 1,076,931 | +1.31(+0.75%) |
Nov 29, 2017 | 179.58 | 179.95 | 166.29 | 173.64 | 2,041,714 | -6.14(-3.41%) |
Nov 28, 2017 | 179.73 | 181.56 | 176.39 | 179.77 | 852,607 | +0.15(+0.08%) |
Nov 27, 2017 | 182.77 | 183.25 | 177.99 | 179.63 | 1,038,690 | -4.93(-2.67%) |
Nov 24, 2017 | 184.61 | 186.30 | 182.87 | 184.56 | 545,149 | +1.31(+0.71%) |
Nov 22, 2017 | 182.48 | 183.54 | 178.42 | 183.25 | 943,625 | +3.00(+1.66%) |
Nov 21, 2017 | 176.54 | 180.31 | 175.97 | 180.26 | 699,280 | +4.83(+2.76%) |
Nov 20, 2017 | 175.18 | 178.23 | 175.18 | 175.42 | 705,340 | +0.48(+0.28%) |
Nov 17, 2017 | 173.97 | 176.54 | 173.35 | 174.94 | 737,614 | +1.69(+0.98%) |
Nov 16, 2017 | 168.47 | 173.88 | 167.89 | 173.25 | 799,245 | +6.19(+3.70%) |
Nov 15, 2017 | 169.91 | 170.30 | 162.04 | 167.06 | 1,094,367 | -4.45(-2.59%) |
Nov 14, 2017 | 171.07 | 172.48 | 168.47 | 171.51 | 749,839 | +0.39(+0.23%) |
Nov 13, 2017 | 170.06 | 172.73 | 168.32 | 171.12 | 940,573 | +1.11(+0.65%) |
Nov 10, 2017 | 164.31 | 170.59 | 163.40 | 170.01 | 1,236,579 | +6.09(+3.71%) |
Nov 09, 2017 | 160.93 | 164.26 | 159.86 | 163.92 | 808,192 | +0.87(+0.53%) |
Nov 08, 2017 | 163.20 | 164.31 | 160.54 | 163.05 | 1,015,448 | +1.09(+0.67%) |
Nov 07, 2017 | 159.24 | 162.23 | 156.87 | 161.97 | 1,126,698 | +4.04(+2.56%) |
Nov 06, 2017 | 154.74 | 158.51 | 151.07 | 157.93 | 1,562,280 | +5.12(+3.35%) |
Nov 03, 2017 | 143.87 | 155.56 | 143.77 | 152.81 | 3,547,052 | +13.29(+9.53%) |
Nov 02, 2017 | 138.46 | 142.32 | 138.26 | 139.52 | 1,147,478 | +1.59(+1.16%) |
Nov 01, 2017 | 143.53 | 143.96 | 136.57 | 137.92 | 1,100,137 | -3.67(-2.59%) |
Oct 31, 2017 | 136.62 | 144.83 | 136.53 | 141.60 | 1,778,090 | +7.63(+5.70%) |
Oct 30, 2017 | 132.03 | 135.31 | 131.83 | 133.96 | 731,933 | +2.42(+1.84%) |
Oct 27, 2017 | 130.43 | 132.41 | 128.79 | 131.54 | 602,574 | +2.46(+1.91%) |
Oct 26, 2017 | 127.87 | 129.85 | 127.44 | 129.08 | 278,494 | +0.92(+0.72%) |
Oct 25, 2017 | 130.67 | 131.45 | 126.13 | 128.16 | 508,109 | -2.51(-1.92%) |
Oct 24, 2017 | 131.01 | 131.74 | 129.66 | 130.67 | 373,421 | +0.34(+0.26%) |
Oct 23, 2017 | 130.67 | 131.45 | 130.05 | 130.34 | 353,072 | +0.53(+0.41%) |
Oct 20, 2017 | 132.08 | 132.17 | 129.71 | 129.80 | 661,334 | -1.59(-1.21%) |
Oct 19, 2017 | 130.43 | 131.98 | 126.76 | 131.40 | 720,151 | -1.55(-1.16%) |
Oct 18, 2017 | 132.56 | 133.53 | 130.19 | 132.95 | 561,388 | +0.58(+0.44%) |
Oct 17, 2017 | 131.21 | 132.46 | 129.76 | 132.37 | 590,093 | +1.40(+1.07%) |
Oct 16, 2017 | 130.72 | 131.54 | 129.27 | 130.96 | 663,940 | +1.26(+0.97%) |
Oct 13, 2017 | 130.87 | 131.11 | 129.03 | 129.71 | 748,913 | -0.39(-0.30%) |
Oct 12, 2017 | 125.65 | 131.84 | 125.22 | 130.09 | 1,504,107 | +4.25(+3.38%) |
Oct 11, 2017 | 124.44 | 126.28 | 124.15 | 125.84 | 489,489 | +1.69(+1.36%) |
Oct 10, 2017 | 126.66 | 127.92 | 123.33 | 124.15 | 775,062 | -1.79(-1.42%) |
Oct 09, 2017 | 124.39 | 127.44 | 123.91 | 125.94 | 619,221 | +2.13(+1.72%) |
Oct 06, 2017 | 121.69 | 124.30 | 121.15 | 123.81 | 490,447 | +0.87(+0.71%) |
Oct 05, 2017 | 125.07 | 125.31 | 121.78 | 122.94 | 727,278 | -1.06(-0.86%) |
Oct 04, 2017 | 122.89 | 124.10 | 121.64 | 124.00 | 694,256 | -0.39(-0.31%) |
Oct 03, 2017 | 122.60 | 125.07 | 122.51 | 124.39 | 528,375 | +2.03(+1.66%) |
Oct 02, 2017 | 125.65 | 126.18 | 121.35 | 122.36 | 850,062 | -2.18(-1.75%) |
Sep 29, 2017 | 123.47 | 125.43 | 122.39 | 124.54 | 603,498 | +0.97(+0.78%) |
Sep 28, 2017 | 121.78 | 124.63 | 120.96 | 123.57 | 813,678 | +0.00(+0.00%) |
Sep 27, 2017 | 122.51 | 124.68 | 120.72 | 123.57 | 838,422 | +2.32(+1.91%) |
Sep 26, 2017 | 124.10 | 125.89 | 120.86 | 121.25 | 1,228,039 | +0.48(+0.40%) |
Sep 25, 2017 | 127.29 | 127.29 | 120.38 | 120.77 | 1,490,669 | -7.49(-5.84%) |
Sep 22, 2017 | 130.77 | 131.30 | 127.34 | 128.26 | 931,171 | -3.19(-2.43%) |
Sep 21, 2017 | 135.75 | 136.18 | 131.22 | 131.45 | 1,124,023 | -3.96(-2.93%) |
Sep 20, 2017 | 138.21 | 140.29 | 134.15 | 135.41 | 1,110,516 | -2.03(-1.48%) |
Sep 19, 2017 | 135.65 | 140.44 | 135.41 | 137.44 | 1,737,561 | +5.32(+4.02%) |
Sep 18, 2017 | 129.08 | 132.51 | 128.89 | 132.12 | 1,346,906 | +4.49(+3.52%) |
Sep 15, 2017 | 126.86 | 128.98 | 126.52 | 127.63 | 849,843 | +0.10(+0.08%) |
Sep 14, 2017 | 128.11 | 128.45 | 126.62 | 127.53 | 537,659 | -0.36(-0.28%) |
Sep 13, 2017 | 127.36 | 129.34 | 126.39 | 127.89 | 614,948 | -0.05(-0.04%) |
Sep 12, 2017 | 130.16 | 130.34 | 127.55 | 127.94 | 1,427,676 | +0.10(+0.08%) |
Sep 11, 2017 | 125.67 | 128.42 | 124.41 | 127.84 | 1,306,822 | +4.49(+3.64%) |
Sep 08, 2017 | 124.89 | 124.99 | 123.06 | 123.35 | 662,696 | -1.55(-1.24%) |
Sep 07, 2017 | 124.70 | 125.02 | 122.24 | 124.89 | 703,125 | +0.29(+0.23%) |
Sep 06, 2017 | 125.86 | 129.00 | 124.22 | 124.61 | 1,426,615 | -0.72(-0.58%) |
Sep 05, 2017 | 121.75 | 125.62 | 120.79 | 125.33 | 1,364,267 | +2.66(+2.17%) |
Sep 01, 2017 | 123.83 | 124.10 | 119.82 | 122.67 | 942,182 | -0.14(-0.12%) |
Aug 31, 2017 | 120.45 | 124.27 | 119.87 | 122.82 | 1,381,169 | +2.56(+2.13%) |
Aug 30, 2017 | 110.98 | 121.47 | 109.93 | 120.26 | 2,617,519 | +12.90(+12.02%) |
Aug 29, 2017 | 105.86 | 107.94 | 105.82 | 107.36 | 453,578 | -0.14(-0.13%) |
Aug 28, 2017 | 108.23 | 108.23 | 105.67 | 107.50 | 448,728 | +0.10(+0.09%) |
Aug 25, 2017 | 109.53 | 109.53 | 106.92 | 107.41 | 465,745 | -1.50(-1.38%) |
Aug 24, 2017 | 108.32 | 109.97 | 107.41 | 108.90 | 510,993 | +0.97(+0.90%) |
Aug 23, 2017 | 106.20 | 108.28 | 105.62 | 107.94 | 438,579 | +0.97(+0.90%) |
Aug 22, 2017 | 105.38 | 107.26 | 104.70 | 106.97 | 523,084 | +2.03(+1.93%) |
Aug 21, 2017 | 106.53 | 106.83 | 103.49 | 104.94 | 740,308 | -1.16(-1.09%) |
Aug 18, 2017 | 108.71 | 108.71 | 105.91 | 106.10 | 771,328 | -2.27(-2.10%) |
Aug 17, 2017 | 109.34 | 111.85 | 108.21 | 108.37 | 545,466 | -1.84(-1.67%) |
Aug 16, 2017 | 108.37 | 110.79 | 107.74 | 110.21 | 499,160 | +2.22(+2.06%) |
Aug 15, 2017 | 108.23 | 110.01 | 107.60 | 107.98 | 625,279 | +0.10(+0.09%) |
Aug 14, 2017 | 109.39 | 109.48 | 106.58 | 107.89 | 592,394 | +0.19(+0.18%) |
Aug 11, 2017 | 105.96 | 108.47 | 104.51 | 107.69 | 709,298 | +0.97(+0.91%) |
Aug 10, 2017 | 111.46 | 111.75 | 106.44 | 106.73 | 885,022 | -5.41(-4.83%) |
Aug 09, 2017 | 112.58 | 112.96 | 110.16 | 112.14 | 715,996 | -1.93(-1.69%) |
Aug 08, 2017 | 113.11 | 116.25 | 113.11 | 114.07 | 583,390 | +0.34(+0.30%) |
Aug 07, 2017 | 113.40 | 115.62 | 111.90 | 113.73 | 679,765 | +0.14(+0.13%) |
Aug 04, 2017 | 118.37 | 109.00 | 113.59 | 1,873,564 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.86 | 116.83 | 113.73 | 115.09 | 1,402,119 | -0.92(-0.79%) |
Aug 02, 2017 | 118.71 | 118.71 | 112.86 | 116.00 | 1,287,173 | -0.29(-0.25%) |
Aug 01, 2017 | 116.97 | 118.03 | 115.38 | 116.30 | 654,685 | -0.24(-0.21%) |
Jul 31, 2017 | 117.70 | 119.44 | 115.81 | 116.54 | 754,684 | -0.68(-0.58%) |
Jul 28, 2017 | 115.91 | 118.03 | 114.41 | 117.21 | 473,781 | +0.72(+0.62%) |
Jul 27, 2017 | 120.26 | 120.79 | 114.02 | 116.49 | 931,860 | -3.00(-2.51%) |
Jul 26, 2017 | 121.27 | 123.47 | 119.00 | 119.48 | 622,959 | -1.40(-1.16%) |
Jul 25, 2017 | 121.17 | 120.89 | 810,123 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.95 | 120.21 | 117.55 | 119.72 | 585,194 | +0.77(+0.65%) |
Jul 21, 2017 | 118.66 | 119.15 | 116.97 | 118.95 | 473,242 | -0.24(-0.20%) |
Jul 20, 2017 | 120.69 | 117.89 | 119.19 | 761,753 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.06 | 122.05 | 119.15 | 120.11 | 957,947 | +1.02(+0.85%) |
Jul 18, 2017 | 114.51 | 119.34 | 113.64 | 119.10 | 1,239,098 | +4.78(+4.18%) |
Jul 17, 2017 | 115.96 | 116.44 | 114.02 | 114.31 | 616,851 | -1.31(-1.13%) |
Jul 14, 2017 | 116.44 | 113.20 | 115.62 | 989,979 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.82 | 113.54 | 110.98 | 111.70 | 835,339 | +0.44(+0.39%) |
Jul 12, 2017 | 106.05 | 112.96 | 106.05 | 111.27 | 1,018,250 | +5.85(+5.55%) |
Jul 11, 2017 | 104.84 | 106.93 | 103.88 | 105.42 | 702,363 | +0.15(+0.14%) |
Jul 10, 2017 | 106.83 | 107.36 | 104.65 | 105.28 | 843,205 | -2.13(-1.98%) |
Jul 07, 2017 | 107.16 | 108.85 | 106.83 | 107.41 | 455,787 | +1.26(+1.18%) |
Jul 06, 2017 | 105.96 | 107.50 | 105.09 | 106.15 | 990,334 | -1.50(-1.39%) |
Jul 05, 2017 | 105.42 | 108.90 | 105.42 | 107.65 | 731,826 | +2.66(+2.53%) |
Jul 03, 2017 | 106.20 | 107.94 | 104.51 | 104.99 | 432,323 | -0.58(-0.55%) |
Jun 30, 2017 | 106.68 | 107.41 | 104.60 | 105.57 | 747,793 | -1.35(-1.27%) |
Jun 29, 2017 | 110.50 | 110.55 | 104.13 | 106.92 | 1,290,449 | -4.16(-3.74%) |
Jun 28, 2017 | 111.66 | 111.90 | 108.61 | 111.08 | 1,130,889 | +0.19(+0.17%) |
Jun 27, 2017 | 112.86 | 113.01 | 110.64 | 110.88 | 717,647 | -2.66(-2.34%) |
Jun 26, 2017 | 114.99 | 115.91 | 111.37 | 113.54 | 595,536 | +0.05(+0.04%) |
Jun 23, 2017 | 114.22 | 116.68 | 113.25 | 113.49 | 4,684,158 | -0.87(-0.76%) |
Jun 22, 2017 | 114.02 | 114.89 | 111.70 | 114.36 | 374,423 | +0.39(+0.34%) |
Jun 21, 2017 | 113.54 | 115.57 | 113.54 | 113.98 | 486,767 | +0.82(+0.73%) |
Jun 20, 2017 | 115.96 | 116.92 | 112.62 | 113.16 | 694,990 | -2.85(-2.46%) |
Jun 19, 2017 | 113.93 | 116.97 | 113.32 | 116.00 | 604,535 | +3.04(+2.69%) |
Jun 16, 2017 | 111.12 | 114.27 | 110.79 | 112.96 | 626,070 | +1.40(+1.26%) |
Jun 15, 2017 | 112.86 | 112.86 | 110.21 | 111.56 | 843,594 | -2.75(-2.41%) |
Jun 14, 2017 | 117.74 | 117.74 | 112.14 | 114.31 | 792,504 | -1.79(-1.54%) |
Jun 13, 2017 | 117.07 | 117.99 | 110.59 | 116.10 | 1,497,417 | +3.12(+2.76%) |
Jun 12, 2017 | 117.57 | 117.64 | 108.30 | 112.98 | 2,014,670 | -7.58(-6.29%) |
Jun 09, 2017 | 123.66 | 126.22 | 116.99 | 120.56 | 1,465,289 | -2.22(-1.81%) |
Jun 08, 2017 | 121.39 | 123.12 | 119.41 | 122.79 | 924,128 | +2.61(+2.17%) |
Jun 07, 2017 | 121.29 | 122.97 | 118.29 | 120.18 | 1,171,823 | -0.05(-0.04%) |
Jun 06, 2017 | 116.89 | 120.95 | 115.84 | 120.23 | 1,265,124 | +3.77(+3.24%) |
Jun 05, 2017 | 113.51 | 117.62 | 111.97 | 116.46 | 1,471,860 | +3.33(+2.95%) |
Jun 02, 2017 | 111.97 | 113.75 | 110.76 | 113.13 | 722,803 | +1.40(+1.25%) |
Jun 01, 2017 | 110.42 | 112.40 | 109.65 | 111.72 | 686,286 | +2.17(+1.98%) |
May 31, 2017 | 110.56 | 110.81 | 107.96 | 109.55 | 838,959 | -0.53(-0.48%) |
May 30, 2017 | 110.47 | 111.72 | 109.89 | 110.08 | 586,180 | -1.02(-0.91%) |
May 26, 2017 | 111.05 | 111.34 | 109.70 | 111.10 | 408,914 | +0.24(+0.22%) |
May 25, 2017 | 111.10 | 111.36 | 110.33 | 110.86 | 322,315 | +0.39(+0.35%) |
May 24, 2017 | 110.52 | 111.53 | 108.97 | 110.47 | 587,329 | +0.48(+0.44%) |
May 23, 2017 | 113.42 | 113.70 | 109.45 | 109.99 | 873,155 | -2.99(-2.65%) |
May 22, 2017 | 111.72 | 114.19 | 111.39 | 112.98 | 797,499 | +2.27(+2.05%) |
May 19, 2017 | 110.81 | 111.68 | 109.07 | 110.71 | 614,112 | +0.82(+0.75%) |
May 18, 2017 | 106.56 | 110.90 | 104.53 | 109.89 | 1,015,802 | +2.80(+2.62%) |
May 17, 2017 | 111.34 | 111.53 | 106.80 | 107.09 | 1,058,586 | -5.99(-5.30%) |
May 16, 2017 | 113.51 | 113.85 | 110.90 | 113.08 | 735,228 | +0.14(+0.13%) |
May 15, 2017 | 110.32 | 113.37 | 110.32 | 112.93 | 884,340 | +2.61(+2.36%) |
May 12, 2017 | 109.26 | 110.61 | 107.81 | 110.32 | 569,480 | +0.58(+0.53%) |
May 11, 2017 | 111.39 | 111.87 | 109.28 | 109.74 | 745,976 | -1.35(-1.22%) |
May 10, 2017 | 111.00 | 112.79 | 110.18 | 111.10 | 963,356 | +1.16(+1.05%) |
May 09, 2017 | 108.97 | 111.68 | 108.44 | 109.94 | 1,001,866 | +0.92(+0.84%) |
May 08, 2017 | 107.52 | 112.88 | 107.24 | 109.02 | 2,505,920 | +1.50(+1.39%) |
May 05, 2017 | 100.37 | 109.17 | 98.30 | 107.52 | 5,037,415 | +20.72(+23.87%) |
May 04, 2017 | 87.43 | 88.39 | 85.54 | 86.80 | 1,133,744 | -0.63(-0.72%) |
May 03, 2017 | 85.79 | 87.65 | 85.35 | 87.43 | 460,078 | +0.87(+1.00%) |
May 02, 2017 | 87.04 | 87.67 | 85.74 | 86.56 | 298,756 | -0.29(-0.33%) |